2467 (株)バルクホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 24,800 | 26,000 | 24,800 | 26,000 | 8 | 260 |
| 2007-12-21 | 25,500 | 26,000 | 24,200 | 25,500 | 32 | 255 |
| 2007-12-20 | 25,800 | 25,800 | 24,200 | 25,400 | 13 | 254 |
| 2007-12-19 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 255 |
| 2007-12-18 | 24,800 | 26,000 | 24,800 | 25,500 | 43 | 255 |
| 2007-12-14 | 25,300 | 25,400 | 25,300 | 25,400 | 6 | 254 |
| 2007-12-13 | 25,500 | 25,500 | 25,500 | 25,500 | 7 | 255 |
| 2007-12-12 | 25,300 | 25,300 | 25,300 | 25,300 | 3 | 253 |
| 2007-12-11 | 24,900 | 25,300 | 24,200 | 25,300 | 29 | 253 |
| 2007-12-07 | 25,000 | 26,000 | 25,000 | 26,000 | 3 | 260 |
| 2007-12-06 | 25,900 | 26,200 | 25,900 | 26,200 | 4 | 262 |
| 2007-12-05 | 26,300 | 26,300 | 25,700 | 26,200 | 9 | 262 |
| 2007-12-03 | 26,500 | 26,500 | 25,600 | 26,500 | 15 | 265 |
| 2007-11-30 | 26,500 | 26,500 | 26,200 | 26,300 | 10 | 263 |
| 2007-11-29 | 23,000 | 26,300 | 22,210 | 26,300 | 70 | 263 |
| 2007-11-28 | 24,000 | 24,500 | 23,800 | 23,800 | 10 | 238 |
| 2007-11-27 | 24,370 | 24,370 | 24,370 | 24,370 | 4 | 243.70 |
| 2007-11-26 | 24,290 | 24,500 | 24,290 | 24,500 | 8 | 245 |
| 2007-11-22 | 24,500 | 25,200 | 24,500 | 25,000 | 18 | 250 |
| 2007-11-21 | 25,000 | 25,200 | 24,300 | 25,100 | 14 | 251 |
| 2007-11-20 | 24,700 | 25,200 | 24,700 | 25,200 | 4 | 252 |
| 2007-11-19 | 25,000 | 25,000 | 25,000 | 25,000 | 4 | 250 |
| 2007-11-16 | 25,900 | 25,900 | 25,200 | 25,200 | 4 | 252 |
| 2007-11-15 | 26,850 | 26,850 | 24,500 | 24,500 | 25 | 245 |
| 2007-11-14 | 26,900 | 26,900 | 25,650 | 25,650 | 14 | 256.50 |
| 2007-11-13 | 26,950 | 26,950 | 26,600 | 26,600 | 6 | 266 |
| 2007-11-12 | 26,700 | 27,300 | 26,700 | 27,000 | 11 | 270 |
| 2007-11-07 | 27,400 | 27,400 | 27,300 | 27,300 | 4 | 273 |
| 2007-11-06 | 27,300 | 27,300 | 27,300 | 27,300 | 4 | 273 |
| 2007-11-02 | 25,600 | 27,400 | 25,600 | 27,400 | 12 | 274 |
| 2007-10-31 | 28,800 | 28,800 | 27,400 | 27,400 | 6 | 274 |
| 2007-10-30 | 27,600 | 28,200 | 26,800 | 28,200 | 15 | 282 |
| 2007-10-29 | 27,500 | 28,100 | 26,600 | 27,800 | 21 | 278 |
| 2007-10-26 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 290 |
| 2007-10-25 | 28,700 | 29,200 | 28,000 | 29,200 | 13 | 292 |
| 2007-10-24 | 30,800 | 30,800 | 27,500 | 29,400 | 21 | 294 |
| 2007-10-23 | 26,690 | 29,500 | 26,500 | 29,400 | 13 | 294 |
| 2007-10-22 | 26,500 | 27,400 | 26,500 | 26,500 | 48 | 265 |
| 2007-10-19 | 30,000 | 30,000 | 28,700 | 29,500 | 5 | 295 |
| 2007-10-18 | 28,800 | 30,000 | 28,800 | 30,000 | 8 | 300 |
| 2007-10-17 | 30,000 | 30,000 | 28,600 | 29,500 | 9 | 295 |
| 2007-10-16 | 29,200 | 29,200 | 28,000 | 29,100 | 21 | 291 |
| 2007-10-15 | 29,000 | 29,500 | 28,000 | 29,500 | 34 | 295 |
| 2007-10-12 | 29,600 | 29,800 | 28,900 | 29,300 | 11 | 293 |
| 2007-10-11 | 29,600 | 29,600 | 29,300 | 29,300 | 6 | 293 |
| 2007-10-10 | 30,900 | 31,000 | 29,400 | 30,000 | 52 | 300 |
| 2007-10-09 | 25,500 | 28,000 | 25,500 | 28,000 | 115 | 280 |
| 2007-10-05 | 24,800 | 25,000 | 24,800 | 25,000 | 15 | 250 |
| 2007-10-04 | 24,500 | 25,000 | 24,400 | 24,500 | 30 | 245 |
| 2007-10-03 | 23,000 | 25,000 | 23,000 | 24,400 | 9 | 244 |
| 2007-10-02 | 23,000 | 23,100 | 23,000 | 23,000 | 40 | 230 |
| 2007-10-01 | 23,100 | 23,900 | 23,100 | 23,900 | 4 | 239 |
| 2007-09-28 | 22,500 | 22,500 | 21,900 | 22,500 | 67 | 225 |
| 2007-09-27 | 23,300 | 23,300 | 22,500 | 23,100 | 57 | 231 |
| 2007-09-26 | 23,100 | 23,300 | 23,000 | 23,000 | 83 | 230 |
| 2007-09-25 | 23,100 | 23,400 | 23,100 | 23,100 | 9 | 231 |
| 2007-09-21 | 23,000 | 23,100 | 23,000 | 23,000 | 87 | 230 |
| 2007-09-20 | 26,400 | 26,400 | 24,900 | 26,000 | 7 | 260 |
| 2007-09-19 | 24,500 | 27,400 | 24,500 | 27,000 | 16 | 270 |
| 2007-09-18 | 26,010 | 27,500 | 24,700 | 24,700 | 35 | 247 |
| 2007-09-14 | 27,000 | 27,000 | 26,100 | 26,100 | 7 | 261 |
| 2007-09-13 | 27,000 | 28,000 | 27,000 | 27,000 | 6 | 270 |
| 2007-09-12 | 30,800 | 30,900 | 26,800 | 27,000 | 10 | 270 |
| 2007-09-11 | 27,500 | 31,100 | 27,500 | 31,100 | 71 | 311 |
| 2007-09-06 | 27,000 | 28,100 | 27,000 | 28,100 | 4 | 281 |
| 2007-09-05 | 28,000 | 28,600 | 27,000 | 27,000 | 15 | 270 |
| 2007-09-04 | 26,000 | 28,000 | 26,000 | 28,000 | 21 | 280 |
| 2007-09-03 | 26,000 | 26,000 | 25,000 | 25,000 | 21 | 250 |
| 2007-08-31 | 28,000 | 28,000 | 26,000 | 26,000 | 25 | 260 |
| 2007-08-30 | 27,600 | 27,700 | 26,800 | 27,700 | 17 | 277 |
| 2007-08-29 | 29,000 | 29,000 | 28,500 | 28,800 | 12 | 288 |
| 2007-08-28 | 28,500 | 29,000 | 28,500 | 29,000 | 6 | 290 |
| 2007-08-27 | 29,000 | 29,000 | 29,000 | 29,000 | 17 | 290 |
| 2007-08-24 | 28,600 | 29,900 | 28,600 | 29,900 | 4 | 299 |
| 2007-08-23 | 29,900 | 30,000 | 29,800 | 29,800 | 7 | 298 |
| 2007-08-22 | 28,850 | 29,300 | 28,850 | 29,300 | 4 | 293 |
| 2007-08-21 | 27,100 | 29,800 | 27,100 | 29,800 | 19 | 298 |
| 2007-08-20 | 28,500 | 28,500 | 28,000 | 28,000 | 15 | 280 |
| 2007-08-17 | 30,000 | 30,000 | 28,000 | 28,000 | 14 | 280 |
| 2007-08-16 | 28,520 | 30,000 | 28,220 | 30,000 | 35 | 300 |
| 2007-08-15 | 26,500 | 28,220 | 26,120 | 28,220 | 14 | 282.20 |
| 2007-08-14 | 27,300 | 29,000 | 26,700 | 26,900 | 8 | 269 |
| 2007-08-13 | 27,500 | 29,700 | 27,500 | 29,700 | 4 | 297 |
| 2007-08-10 | 28,400 | 28,400 | 28,400 | 28,400 | 9 | 284 |
| 2007-08-09 | 29,000 | 29,900 | 29,000 | 29,900 | 5 | 299 |
| 2007-08-08 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 290 |
| 2007-08-07 | 30,000 | 30,000 | 29,000 | 29,000 | 7 | 290 |
| 2007-08-06 | 30,050 | 30,050 | 30,000 | 30,000 | 11 | 300 |
| 2007-08-03 | 30,700 | 30,700 | 30,300 | 30,500 | 4 | 305 |
| 2007-08-02 | 31,400 | 31,400 | 31,000 | 31,000 | 26 | 310 |
| 2007-08-01 | 33,000 | 33,000 | 32,000 | 32,000 | 2 | 320 |
| 2007-07-31 | 32,900 | 33,000 | 32,900 | 33,000 | 4 | 330 |
| 2007-07-30 | 30,300 | 31,500 | 30,300 | 31,500 | 3 | 315 |
| 2007-07-27 | 32,100 | 32,100 | 31,300 | 31,500 | 5 | 315 |
| 2007-07-26 | 31,800 | 32,000 | 31,800 | 32,000 | 11 | 320 |
| 2007-07-25 | 31,500 | 32,000 | 30,850 | 32,000 | 30 | 320 |
| 2007-07-24 | 31,000 | 31,500 | 31,000 | 31,500 | 6 | 315 |
| 2007-07-23 | 31,300 | 32,150 | 31,000 | 32,000 | 18 | 320 |
| 2007-07-20 | 33,150 | 33,500 | 31,200 | 32,500 | 47 | 325 |
| 2007-07-19 | 33,100 | 33,100 | 33,100 | 33,100 | 5 | 331 |
| 2007-07-18 | 32,950 | 33,000 | 32,500 | 33,000 | 28 | 330 |
| 2007-07-17 | 34,300 | 34,300 | 34,250 | 34,250 | 12 | 342.50 |
| 2007-07-13 | 36,450 | 36,450 | 35,450 | 35,450 | 17 | 354.50 |
| 2007-07-12 | 35,900 | 36,500 | 35,300 | 36,500 | 14 | 365 |
| 2007-07-10 | 37,050 | 37,700 | 35,750 | 37,700 | 29 | 377 |
| 2007-07-09 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 380 |
| 2007-07-06 | 37,050 | 37,050 | 37,000 | 37,000 | 2 | 370 |
| 2007-07-05 | 38,000 | 38,000 | 37,600 | 38,000 | 13 | 380 |
| 2007-07-04 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2007-07-03 | 38,200 | 38,200 | 38,200 | 38,200 | 5 | 382 |
| 2007-07-02 | 36,500 | 38,200 | 36,100 | 38,200 | 6 | 382 |
| 2007-06-29 | 37,100 | 38,600 | 37,100 | 37,500 | 5 | 375 |
| 2007-06-27 | 36,350 | 38,900 | 36,350 | 38,900 | 6 | 389 |
| 2007-06-25 | 38,800 | 39,200 | 38,000 | 38,900 | 16 | 389 |
| 2007-06-22 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 388 |
| 2007-06-21 | 38,100 | 38,500 | 38,100 | 38,100 | 18 | 381 |
| 2007-06-20 | 37,500 | 39,700 | 37,500 | 38,600 | 32 | 386 |
| 2007-06-19 | 37,000 | 37,500 | 36,200 | 37,500 | 27 | 375 |
| 2007-06-18 | 35,600 | 38,000 | 35,600 | 37,000 | 39 | 370 |
| 2007-06-15 | 38,050 | 39,000 | 37,800 | 38,000 | 37 | 380 |
| 2007-06-14 | 37,200 | 38,900 | 37,200 | 38,000 | 17 | 380 |
| 2007-06-13 | 36,600 | 36,600 | 35,600 | 36,000 | 17 | 360 |
| 2007-06-12 | 37,500 | 37,900 | 37,000 | 37,000 | 3 | 370 |
| 2007-06-11 | 37,050 | 37,100 | 36,500 | 37,000 | 12 | 370 |
| 2007-06-08 | 37,500 | 37,900 | 37,000 | 37,900 | 7 | 379 |
| 2007-06-07 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2007-06-05 | 39,500 | 39,500 | 39,500 | 39,500 | 7 | 395 |
| 2007-06-04 | 38,100 | 39,500 | 38,100 | 38,600 | 14 | 386 |
| 2007-06-01 | 39,050 | 39,700 | 38,000 | 39,000 | 24 | 390 |
| 2007-05-31 | 41,100 | 42,000 | 39,000 | 40,200 | 20 | 402 |
| 2007-05-30 | 40,600 | 42,000 | 40,600 | 41,500 | 29 | 415 |
| 2007-05-29 | 40,200 | 41,000 | 39,000 | 41,000 | 117 | 410 |
| 2007-05-28 | 33,600 | 37,000 | 33,600 | 37,000 | 57 | 370 |
| 2007-05-25 | 31,800 | 33,000 | 31,800 | 33,000 | 18 | 330 |
| 2007-05-24 | 32,200 | 32,500 | 31,800 | 32,500 | 7 | 325 |
| 2007-05-23 | 33,850 | 33,850 | 32,000 | 32,100 | 12 | 321 |
| 2007-05-22 | 32,450 | 33,800 | 32,450 | 33,400 | 6 | 334 |
| 2007-05-21 | 33,000 | 34,000 | 31,650 | 31,650 | 9 | 316.50 |
| 2007-05-18 | 32,600 | 35,000 | 32,600 | 33,500 | 38 | 335 |
| 2007-05-17 | 32,000 | 33,500 | 30,800 | 31,000 | 14 | 310 |
| 2007-05-16 | 34,500 | 34,900 | 32,000 | 32,800 | 53 | 328 |
| 2007-05-15 | 34,850 | 36,000 | 34,700 | 35,500 | 20 | 355 |
| 2007-05-14 | 35,300 | 35,650 | 34,500 | 35,650 | 24 | 356.50 |
| 2007-05-11 | 35,000 | 35,100 | 34,100 | 34,900 | 18 | 349 |
| 2007-05-10 | 35,500 | 35,500 | 35,400 | 35,400 | 2 | 354 |
| 2007-05-09 | 35,400 | 36,200 | 35,300 | 35,400 | 11 | 354 |
| 2007-05-08 | 36,800 | 36,800 | 36,000 | 36,400 | 14 | 364 |
| 2007-05-07 | 35,600 | 36,400 | 35,550 | 36,400 | 32 | 364 |
| 2007-05-02 | 35,800 | 36,100 | 35,600 | 36,000 | 66 | 360 |
| 2007-05-01 | 36,950 | 37,400 | 36,150 | 36,950 | 32 | 369.50 |
| 2007-04-27 | 36,500 | 37,000 | 35,700 | 37,000 | 29 | 370 |
| 2007-04-26 | 35,600 | 37,500 | 35,600 | 37,000 | 12 | 370 |
| 2007-04-25 | 36,300 | 38,500 | 36,100 | 38,000 | 10 | 380 |
| 2007-04-24 | 37,500 | 37,500 | 37,500 | 37,500 | 1 | 375 |
| 2007-04-23 | 37,700 | 38,500 | 37,500 | 38,000 | 18 | 380 |
| 2007-04-20 | 36,600 | 39,550 | 36,600 | 38,500 | 69 | 385 |
| 2007-04-19 | 37,000 | 37,000 | 35,950 | 37,000 | 32 | 370 |
| 2007-04-18 | 38,500 | 38,500 | 37,900 | 37,900 | 3 | 379 |
| 2007-04-16 | 38,500 | 38,900 | 38,500 | 38,900 | 2 | 389 |
| 2007-04-13 | 35,500 | 38,500 | 35,500 | 38,500 | 16 | 385 |
| 2007-04-12 | 38,800 | 38,800 | 38,000 | 38,400 | 7 | 384 |
| 2007-04-11 | 37,800 | 38,000 | 37,800 | 38,000 | 3 | 380 |
| 2007-04-10 | 39,000 | 39,000 | 37,000 | 37,000 | 8 | 370 |
| 2007-04-09 | 39,000 | 39,300 | 39,000 | 39,000 | 4 | 390 |
| 2007-04-06 | 38,000 | 39,000 | 38,000 | 39,000 | 8 | 390 |
| 2007-04-05 | 38,000 | 39,000 | 37,900 | 37,900 | 14 | 379 |
| 2007-04-04 | 39,000 | 39,500 | 38,500 | 39,000 | 37 | 390 |
| 2007-04-03 | 37,450 | 39,400 | 37,450 | 39,400 | 5 | 394 |
| 2007-04-02 | 39,500 | 40,000 | 39,500 | 39,950 | 10 | 399.50 |
| 2007-03-30 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 390 |
| 2007-03-28 | 38,500 | 39,500 | 37,300 | 39,500 | 5 | 395 |
| 2007-03-27 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2007-03-26 | 37,050 | 37,600 | 37,050 | 37,600 | 13 | 376 |
| 2007-03-23 | 38,000 | 39,000 | 38,000 | 39,000 | 34 | 390 |
| 2007-03-22 | 37,200 | 39,700 | 37,200 | 37,600 | 30 | 376 |
| 2007-03-20 | 37,000 | 38,000 | 37,000 | 37,300 | 11 | 373 |
| 2007-03-19 | 38,000 | 38,000 | 37,000 | 37,100 | 15 | 371 |
| 2007-03-16 | 38,500 | 38,500 | 37,900 | 38,000 | 15 | 380 |
| 2007-03-15 | 37,550 | 40,500 | 37,150 | 40,300 | 20 | 403 |
| 2007-03-14 | 38,000 | 39,300 | 37,000 | 37,000 | 53 | 370 |
| 2007-03-13 | 41,000 | 41,000 | 39,150 | 39,900 | 15 | 399 |
| 2007-03-12 | 41,500 | 42,000 | 40,000 | 41,600 | 14 | 416 |
| 2007-03-09 | 40,400 | 43,950 | 38,500 | 40,600 | 81 | 406 |
| 2007-03-08 | 37,400 | 40,500 | 37,000 | 40,000 | 123 | 400 |
| 2007-03-07 | 40,700 | 40,700 | 37,000 | 37,000 | 48 | 370 |
| 2007-03-06 | 36,050 | 37,800 | 36,050 | 37,500 | 54 | 375 |
| 2007-03-05 | 36,500 | 37,150 | 36,500 | 37,150 | 69 | 371.50 |
| 2007-03-02 | 38,050 | 39,250 | 38,050 | 38,500 | 9 | 385 |
| 2007-03-01 | 39,900 | 39,950 | 37,550 | 37,650 | 12 | 376.50 |
| 2007-02-28 | 36,000 | 39,500 | 36,000 | 39,100 | 70 | 391 |
| 2007-02-27 | 40,400 | 40,400 | 39,500 | 40,000 | 23 | 400 |
| 2007-02-26 | 41,500 | 41,500 | 40,800 | 40,800 | 18 | 408 |
| 2007-02-23 | 43,050 | 43,050 | 41,400 | 41,500 | 21 | 415 |
| 2007-02-22 | 39,000 | 43,000 | 38,600 | 43,000 | 66 | 430 |
| 2007-02-21 | 37,000 | 39,900 | 37,000 | 39,300 | 238 | 393 |
| 2007-02-19 | 45,000 | 45,000 | 45,000 | 45,000 | 12 | 450 |
| 2007-02-16 | 50,000 | 52,000 | 50,000 | 50,000 | 35 | 500 |
| 2007-02-15 | 53,900 | 54,500 | 49,500 | 50,000 | 110 | 500 |
| 2007-02-14 | 56,800 | 57,000 | 52,800 | 54,400 | 48 | 544 |
| 2007-02-13 | 57,000 | 58,500 | 55,500 | 57,800 | 59 | 578 |
| 2007-02-09 | 56,900 | 57,600 | 56,400 | 57,000 | 20 | 570 |
| 2007-02-08 | 58,400 | 58,400 | 56,800 | 56,900 | 80 | 569 |
| 2007-02-07 | 56,600 | 58,600 | 52,100 | 58,600 | 137 | 586 |
| 2007-02-06 | 57,300 | 58,000 | 56,600 | 56,700 | 67 | 567 |
| 2007-02-05 | 57,000 | 58,600 | 55,000 | 58,000 | 108 | 580 |
| 2007-02-02 | 55,500 | 57,700 | 54,500 | 57,000 | 98 | 570 |
| 2007-02-01 | 53,600 | 58,000 | 53,100 | 55,000 | 182 | 550 |
| 2007-01-31 | 51,600 | 57,000 | 50,600 | 55,000 | 185 | 550 |
| 2007-01-30 | 53,000 | 53,000 | 50,100 | 52,100 | 269 | 521 |
| 2007-01-29 | 46,500 | 49,000 | 46,500 | 49,000 | 184 | 490 |
| 2007-01-26 | 45,450 | 46,500 | 45,000 | 45,000 | 32 | 450 |
| 2007-01-25 | 46,800 | 47,800 | 45,050 | 47,500 | 117 | 475 |
| 2007-01-24 | 45,900 | 46,500 | 43,600 | 46,500 | 123 | 465 |
| 2007-01-23 | 46,900 | 47,000 | 41,150 | 44,600 | 376 | 446 |
| 2007-01-22 | 45,000 | 45,000 | 45,000 | 45,000 | 241 | 450 |
| 2007-01-19 | 37,800 | 41,000 | 37,500 | 41,000 | 289 | 410 |
| 2007-01-18 | 35,000 | 37,400 | 34,900 | 37,000 | 213 | 370 |
| 2007-01-17 | 34,600 | 35,000 | 33,500 | 34,500 | 74 | 345 |
| 2007-01-16 | 34,100 | 34,500 | 33,350 | 34,500 | 71 | 345 |
| 2007-01-15 | 36,500 | 36,500 | 34,000 | 34,500 | 221 | 345 |
| 2007-01-12 | 36,900 | 36,900 | 35,500 | 35,900 | 20 | 359 |
| 2007-01-11 | 36,150 | 37,000 | 34,300 | 36,500 | 88 | 365 |
| 2007-01-10 | 36,600 | 38,000 | 36,100 | 36,250 | 88 | 362.50 |
| 2007-01-09 | 39,500 | 39,500 | 38,000 | 38,000 | 77 | 380 |
| 2007-01-05 | 40,400 | 40,900 | 39,200 | 39,200 | 37 | 392 |
| 2007-01-04 | 41,300 | 41,300 | 39,000 | 40,000 | 129 | 400 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→5株
